1. Share Prices

  2. Tan Delta Systems PLC (TAND)

25.00p+0.00 (+0.00%)04 Nov 2025, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tan Delta Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202525.00p26.80p26.80p25.00p373
Oct 29, 202525.00p24.76p23.00p25.00p200
Oct 28, 202526.00p27.00p24.00p25.00p10,017
Oct 27, 202526.00p27.00p25.00p26.00p15
Oct 24, 202526.00p25.00p24.00p26.00p8
Oct 23, 202526.00p25.00p25.00p26.00p0
Oct 22, 202526.00p27.00p24.60p26.00p20,106
Oct 16, 202525.50p27.00p27.00p26.00p5,000
Oct 15, 202525.50p27.00p27.00p25.50p37
Oct 14, 202524.50p27.00p23.00p25.50p30,712
Oct 13, 202524.00p26.00p22.60p24.50p321
Oct 10, 202524.50p26.00p23.00p24.50p27
Oct 9, 202524.50p26.00p23.00p24.50p3,931
Oct 7, 202521.50p26.00p23.00p24.50p40,383
Oct 6, 202521.00p22.96p22.96p21.00p87
Sep 29, 202522.00p20.60p20.60p22.00p10,000
Sep 26, 202522.00p24.00p24.00p22.00p100
Sep 24, 202522.00p20.00p20.00p22.00p157
Sep 17, 202522.00p20.00p20.00p22.00p500
Sep 15, 202522.00p24.00p24.00p22.00p80
Sep 12, 202521.50p23.00p23.00p22.00p1,500
Sep 10, 202521.50p23.00p23.00p21.50p52
Sep 9, 202521.50p22.90p22.90p21.50p500
Sep 5, 202521.50p21.50p21.50p21.50p5,000
Sep 4, 202521.50p22.90p20.00p21.50p100
Sep 2, 202521.50p23.00p20.00p21.50p18
Aug 20, 202521.50p20.50p20.50p21.50p10,000
Aug 19, 202521.50p20.50p20.50p21.50p401
Aug 8, 202521.50p20.99p20.99p21.50p1,923
Aug 6, 202521.50p22.97p22.97p21.50p87
Aug 5, 202521.50p22.90p20.00p21.50p36
Aug 4, 202521.50p20.00p20.00p21.50p344
Jul 29, 202521.50p20.45p20.45p21.50p177
Jul 22, 202521.50p20.75p20.75p21.50p8,000
Jul 18, 202521.50p23.00p20.00p21.50p169
Jul 17, 202521.50p22.97p22.97p21.50p87
Jul 15, 202521.50p22.90p22.90p21.50p2,000
Jul 11, 202521.50p23.00p23.00p21.50p1,590
Jul 10, 202521.00p24.00p20.45p21.50p26,381
Jul 1, 202521.00p23.00p19.00p21.00p12
Jun 30, 202521.00p19.00p19.00p21.00p326
Jun 27, 202521.00p22.80p22.80p21.00p1,921
Jun 24, 202521.50p20.60p20.60p21.00p5,000
Jun 20, 202521.50p23.00p23.00p21.50p155
Jun 18, 202519.00p22.00p19.00p21.50p35,010
Jun 11, 202517.50p20.00p19.00p19.00p6,710
Jun 9, 202517.50p18.70p17.50p17.50p25,006
Jun 5, 202517.50p17.05p17.05p17.50p4,173
Jun 3, 202517.50p17.50p17.50p17.50p5,714
May 22, 202517.50p16.00p16.00p17.50p152
123
Showing 1 to 50 of 110

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19